Mattel Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 22.495 | 22.495 | 22.320 | 22.320 | 22.320 | 3 |
| 2022-01-18 | 22.150 | 22.305 | 22.120 | 22.305 | 22.305 | 68 |
| 2022-01-14 | 22.680 | 22.680 | 22.300 | 22.300 | 22.300 | 2,537 |
| 2022-01-13 | 22.835 | 23.010 | 22.610 | 22.890 | 22.890 | 1,215 |
| 2022-01-12 | 22.000 | 22.000 | 21.842 | 21.868 | 21.868 | 81 |
| 2022-01-11 | 21.870 | 21.870 | 21.696 | 21.830 | 21.830 | 16 |
| 2022-01-10 | 22.060 | 22.060 | 21.610 | 21.660 | 21.660 | 302 |
| 2022-01-06 | 22.110 | 22.280 | 22.110 | 22.280 | 22.280 | 51 |
| 2022-01-05 | 22.230 | 22.700 | 22.230 | 22.700 | 22.700 | 73 |
| 2022-01-04 | 22.090 | 22.390 | 21.745 | 22.330 | 22.330 | 403 |
| 2021-12-30 | 21.400 | 21.480 | 21.348 | 21.480 | 21.480 | 420 |
| 2021-12-29 | 20.900 | 21.000 | 20.900 | 20.995 | 20.995 | 183 |
| 2021-12-23 | 20.340 | 20.510 | 20.340 | 20.510 | 20.510 | 402 |
| 2021-12-22 | 20.340 | 20.400 | 20.340 | 20.400 | 20.400 | 1 |
| 2021-12-21 | 20.330 | 20.480 | 20.330 | 20.480 | 20.480 | 1 |
| 2021-12-20 | 20.300 | 20.300 | 19.700 | 19.830 | 19.830 | 238 |
| 2021-12-17 | 20.822 | 20.822 | 20.822 | 20.822 | 20.822 | 3 |
| 2021-12-16 | 20.800 | 21.218 | 20.800 | 21.108 | 21.108 | 131 |
| 2021-12-14 | 20.000 | 20.220 | 20.000 | 20.220 | 20.220 | 49 |
| 2021-12-13 | 21.210 | 21.210 | 20.220 | 20.240 | 20.240 | 306 |
| 2021-12-08 | 21.790 | 21.790 | 21.590 | 21.755 | 21.755 | 351 |
| 2021-12-07 | 21.520 | 21.950 | 21.520 | 21.825 | 21.825 | 737 |
| 2021-12-06 | 21.070 | 21.160 | 21.070 | 21.160 | 21.160 | 1,833 |
| 2021-12-03 | 21.715 | 21.715 | 21.120 | 21.210 | 21.210 | 416 |
| 2021-12-02 | 21.115 | 21.180 | 20.950 | 21.180 | 21.180 | 276 |
| 2021-12-01 | 21.890 | 21.995 | 21.510 | 21.995 | 21.995 | 20 |
| 2021-11-30 | 21.400 | 21.640 | 21.310 | 21.334 | 21.334 | 701 |
| 2021-11-29 | 22.010 | 22.130 | 22.000 | 22.000 | 22.000 | 102 |
| 2021-11-26 | 21.880 | 21.950 | 21.690 | 21.950 | 21.950 | 196 |
| 2021-11-24 | 22.150 | 22.250 | 22.080 | 22.250 | 22.250 | 51 |
| 2021-11-23 | 22.140 | 22.430 | 21.990 | 21.990 | 21.990 | 603 |
| 2021-11-22 | 22.690 | 22.730 | 22.360 | 22.360 | 22.360 | 4 |
| 2021-11-19 | 22.400 | 22.735 | 22.400 | 22.720 | 22.720 | 3,634 |
| 2021-11-18 | 22.320 | 22.870 | 22.320 | 22.870 | 22.870 | 465 |
| 2021-11-17 | 22.760 | 22.760 | 22.545 | 22.560 | 22.560 | 183,097 |
| 2021-11-16 | 22.950 | 23.075 | 22.950 | 22.980 | 22.980 | 2,655 |
| 2021-11-15 | 23.020 | 23.280 | 23.000 | 23.040 | 23.040 | 721 |
| 2021-11-12 | 22.750 | 22.750 | 22.730 | 22.730 | 22.730 | 2 |
| 2021-11-11 | 22.830 | 22.830 | 22.760 | 22.800 | 22.800 | 103 |
| 2021-11-10 | 22.630 | 22.890 | 22.630 | 22.710 | 22.710 | 353 |
| 2021-11-09 | 22.560 | 22.800 | 22.520 | 22.690 | 22.690 | 7,957 |
| 2021-11-08 | 22.010 | 22.560 | 21.990 | 22.520 | 22.520 | 841 |
| 2021-11-05 | 21.680 | 21.704 | 21.610 | 21.610 | 21.610 | 821 |
| 2021-11-04 | 21.500 | 21.670 | 21.480 | 21.480 | 21.480 | 6 |
| 2021-11-03 | 21.170 | 21.530 | 21.170 | 21.530 | 21.530 | 425 |
| 2021-11-02 | 21.590 | 21.680 | 21.300 | 21.340 | 21.340 | 65,757 |
| 2021-11-01 | 21.890 | 21.990 | 21.370 | 21.480 | 21.480 | 1,326 |
| 2021-10-29 | 21.400 | 21.550 | 21.290 | 21.550 | 21.550 | 563 |
| 2021-10-28 | 20.850 | 21.340 | 20.780 | 21.340 | 21.340 | 209 |
| 2021-10-27 | 20.530 | 20.800 | 20.500 | 20.780 | 20.780 | 11,648 |
| 2021-10-26 | 20.760 | 20.910 | 20.570 | 20.600 | 20.600 | 4 |
| 2021-10-25 | 20.468 | 20.570 | 19.960 | 20.050 | 20.050 | 18,581 |
← NewerPage 20 of 20 · 1,192 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.